U.S. markets closed

Dogness (International) Corporation (DOGZ)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.47+1.90 (+12.20%)
Al cierre: 04:00PM EDT
17.48 +0.01 (+0.06%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202415.2017.6815.2017.4717.47378,900
13 jun 202415.4516.6414.8315.5715.57322,100
12 jun 202414.6215.3414.6015.1515.15330,900
11 jun 202416.1816.3014.8015.2315.23291,100
10 jun 202413.7516.2913.7516.0416.04569,600
07 jun 202413.5814.4613.0014.1014.10702,800
06 jun 202413.4314.4913.4313.7513.75678,200
05 jun 202415.2615.2613.0913.5913.59709,600
04 jun 202413.0217.5013.0215.6715.67878,600
03 jun 202410.9516.7510.9513.7613.76699,000
31 may 202410.5111.7010.4511.0511.05644,200
30 may 20249.6112.429.6110.6910.69490,900
29 may 202410.9511.759.049.999.99479,100
28 may 202410.9711.539.6510.5110.51427,300
24 may 202411.3112.2010.6110.9710.97126,400
23 may 202411.6212.5010.0911.3011.30525,200
22 may 202411.7112.5910.5111.7111.71642,200
21 may 20248.2012.986.8011.3611.36848,600
20 may 20248.208.708.168.228.2219,100
17 may 20248.208.588.058.428.4224,400
16 may 20247.648.317.648.288.2842,300
15 may 20247.668.207.567.717.7135,500
14 may 20247.558.807.437.667.6670,600
13 may 20246.467.906.107.907.90145,200
10 may 20245.666.295.506.106.1089,400
09 may 20245.605.975.425.585.5846,400
08 may 20245.766.205.405.615.6164,700
07 may 20246.166.805.685.755.7575,600
06 may 20246.007.625.515.975.97159,700
03 may 20246.576.575.875.875.875,600
02 may 20246.126.125.956.116.112,700
01 may 20246.376.375.815.835.8312,300
30 abr 20246.336.336.176.196.193,800
29 abr 20246.756.756.176.366.365,400
26 abr 20246.486.526.156.166.1617,700
25 abr 20246.346.496.196.256.253,500
24 abr 20246.406.406.136.176.1711,700
23 abr 20246.686.686.356.376.3712,100
22 abr 20246.667.036.116.356.3540,900
19 abr 20246.737.056.586.746.7419,600
18 abr 20247.337.646.716.716.7135,700
17 abr 20246.987.986.847.687.6860,100
16 abr 20246.766.946.516.726.7223,500
15 abr 20247.087.486.816.816.8131,200
12 abr 20247.247.306.807.197.1969,500
11 abr 20247.417.676.667.237.2379,900
10 abr 20247.278.507.167.597.59146,400
09 abr 20249.899.896.726.906.90188,500
08 abr 20248.759.938.709.709.70128,400
05 abr 20249.6313.987.498.058.05513,700
04 abr 20248.1010.317.829.569.56447,800
03 abr 20246.548.506.468.128.12139,500
02 abr 20246.306.705.766.706.7061,700
01 abr 20245.896.895.116.496.4960,100
28 mar 20244.985.904.985.815.8142,900
27 mar 20246.006.114.984.984.98153,100
26 mar 20246.206.496.056.076.0724,600
25 mar 20246.826.856.036.276.2723,000
22 mar 20246.917.296.516.746.7418,900
21 mar 20246.647.246.346.726.7255,600
20 mar 20247.057.166.156.716.7169,200
19 mar 20247.628.106.897.057.05112,500
18 mar 20249.289.827.077.507.501,286,200
15 mar 20248.419.508.109.279.27953,100
14 mar 20248.268.677.948.308.3046,500
13 mar 20247.868.607.258.168.16288,200
12 mar 20248.888.907.217.987.98337,600
11 mar 20248.578.998.298.998.99143,400
08 mar 20246.739.006.448.518.51587,700
07 mar 20246.646.996.486.736.7383,200
06 mar 20246.657.416.386.636.63112,800
05 mar 20246.056.705.926.506.5073,600
04 mar 20246.496.496.136.156.1524,800
01 mar 20245.406.415.246.106.1043,700
29 feb 20246.306.345.805.905.9044,000
28 feb 20246.516.666.126.376.3748,700
27 feb 20246.907.226.106.786.7885,000
26 feb 20247.708.105.436.896.891,465,000
23 feb 20247.007.986.167.407.40995,800
22 feb 20244.138.704.126.766.763,157,600
21 feb 20244.174.354.034.134.136,000
20 feb 20244.485.254.214.284.2892,300
16 feb 20244.004.593.724.474.4761,700
15 feb 20243.563.993.543.993.9947,300
14 feb 20243.603.773.583.653.657,700
13 feb 20243.614.133.443.603.6051,900
12 feb 20243.413.703.413.513.5117,500
09 feb 20243.513.623.233.533.5312,500
08 feb 20243.483.723.303.313.3131,800
07 feb 20243.283.573.283.473.476,800
06 feb 20243.183.473.173.313.3118,100
05 feb 20243.353.362.903.183.1871,100
02 feb 20243.473.483.233.363.3639,600
01 feb 20243.573.633.303.573.576,700
31 ene 20243.453.643.383.573.5740,900
30 ene 20243.653.753.443.553.5548,500
29 ene 20243.753.753.423.603.605,400
26 ene 20243.693.833.603.613.6125,400
25 ene 20243.753.803.503.693.6916,200
24 ene 20243.363.803.223.373.3795,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...